See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 052220.KQ stock page

iMBC Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,440.003,475.003,370.003,425.003,425.0083,387
2022-08-123,430.003,485.003,400.003,440.003,440.0035,515
2022-08-113,460.003,480.003,415.003,440.003,440.0040,817
2022-08-103,475.003,475.003,385.003,430.003,430.0050,589
2022-08-093,415.003,435.003,375.003,435.003,435.0053,323
2022-08-083,415.003,450.003,370.003,415.003,415.0081,187
2022-08-053,385.003,445.003,375.003,415.003,415.0041,166
2022-08-043,355.003,400.003,330.003,390.003,390.0096,599
2022-08-033,330.003,335.003,295.003,330.003,330.0054,455
2022-08-023,320.003,365.003,255.003,325.003,325.0049,614
2022-08-013,300.003,330.003,270.003,330.003,330.0038,718
2022-07-293,310.003,355.003,280.003,300.003,300.0034,552
2022-07-283,315.003,345.003,250.003,310.003,310.0047,527
2022-07-273,295.003,325.003,235.003,300.003,300.0022,923
2022-07-263,290.003,340.003,280.003,295.003,295.0026,067
2022-07-253,310.003,345.003,250.003,295.003,295.0032,964
2022-07-223,325.003,325.003,230.003,280.003,280.0043,763
2022-07-213,230.003,295.003,180.003,295.003,295.0043,799
2022-07-203,210.003,260.003,185.003,230.003,230.0052,635
2022-07-193,220.003,220.003,105.003,180.003,180.0032,946
2022-07-183,045.003,145.003,045.003,145.003,145.0050,177
2022-07-153,105.003,105.002,960.003,035.003,035.0074,248
2022-07-143,020.003,110.003,020.003,105.003,105.0033,799
2022-07-133,000.003,055.002,965.003,050.003,050.0034,352
2022-07-123,145.003,145.002,960.003,005.003,005.0093,656
2022-07-113,180.003,190.003,090.003,145.003,145.0073,806
2022-07-083,160.003,195.003,115.003,180.003,180.0036,381
2022-07-073,070.003,150.003,060.003,145.003,145.0038,293
2022-07-063,045.003,220.003,005.003,070.003,070.0043,897
2022-07-052,935.003,080.002,935.003,060.003,060.0066,883
2022-07-043,035.003,060.002,890.002,945.002,945.00112,147
2022-07-013,150.003,195.002,890.003,035.003,035.00144,839
2022-06-303,225.003,290.003,080.003,160.003,160.00101,385
2022-06-293,215.003,260.003,095.003,235.003,235.0065,178
2022-06-283,175.003,240.003,155.003,240.003,240.0034,198
2022-06-273,165.003,250.003,090.003,210.003,210.0059,049
2022-06-242,800.003,085.002,800.003,085.003,085.00207,060
2022-06-233,080.003,140.002,850.002,850.002,850.00165,212
2022-06-223,280.003,420.002,955.003,080.003,080.00214,851
2022-06-213,220.003,410.003,190.003,285.003,285.0083,257
2022-06-203,450.003,545.003,190.003,235.003,235.00150,586
2022-06-173,470.003,485.003,370.003,480.003,480.0097,781
2022-06-163,500.003,635.003,480.003,550.003,550.0089,810
2022-06-153,565.003,650.003,465.003,500.003,500.00140,927
2022-06-143,660.003,740.003,580.003,640.003,640.00179,858
2022-06-133,975.003,995.003,775.003,775.003,775.00153,418
2022-06-104,070.004,075.003,960.004,015.004,015.00112,620
2022-06-094,170.004,185.004,020.004,075.004,075.00119,218
2022-06-084,060.004,135.004,035.004,120.004,120.00138,602
2022-06-074,080.004,095.003,985.004,080.004,080.0099,037
2022-06-034,070.004,100.004,015.004,080.004,080.0074,886
2022-06-023,970.004,080.003,830.004,070.004,070.00339,275
2022-05-314,140.004,170.004,050.004,085.004,085.00360,173
2022-05-304,065.004,170.004,055.004,170.004,170.00181,524
2022-05-274,085.004,145.003,985.004,055.004,055.00264,833
2022-05-264,100.004,160.004,010.004,065.004,065.00124,185
2022-05-254,090.004,160.004,025.004,115.004,115.00144,548
2022-05-244,200.004,295.003,995.004,095.004,095.00282,812
2022-05-234,280.004,330.004,135.004,185.004,185.00159,719
2022-05-204,265.004,300.004,220.004,280.004,280.0071,264
← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.